Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.26 | 18.26 | 18.14 | 18.16 | 11,148 | +0.08(+0.47%) |
Jun 29, 2021 | 18.18 | 18.28 | 18.08 | 18.08 | 3,025 | -0.19(-1.02%) |
Jun 28, 2021 | 18.47 | 18.51 | 18.26 | 18.26 | 8,580 | -0.51(-2.70%) |
Jun 25, 2021 | 18.66 | 18.87 | 18.66 | 18.77 | 4,850 | +0.02(+0.10%) |
Jun 24, 2021 | 18.85 | 18.85 | 18.66 | 18.75 | 4,226 | -0.26(-1.35%) |
Jun 23, 2021 | 18.94 | 19.07 | 18.89 | 19.01 | 2,626 | +0.01(+0.04%) |
Jun 22, 2021 | 19.50 | 19.50 | 19.00 | 19.00 | 1,682 | -0.38(-1.96%) |
Jun 21, 2021 | 19.61 | 19.90 | 19.38 | 19.38 | 8,606 | -0.46(-2.30%) |
Jun 18, 2021 | 19.76 | 19.84 | 19.54 | 19.84 | 10,092 | +0.47(+2.40%) |
Jun 17, 2021 | 20.16 | 20.20 | 19.27 | 19.37 | 8,545 | -0.55(-2.75%) |
Jun 16, 2021 | 19.67 | 20.20 | 19.57 | 19.92 | 6,778 | +0.12(+0.61%) |
Jun 15, 2021 | 19.61 | 19.80 | 19.57 | 19.80 | 43,306 | +0.28(+1.43%) |
Jun 14, 2021 | 19.91 | 19.91 | 19.52 | 19.52 | 7,264 | -0.47(-2.34%) |
Jun 11, 2021 | 20.03 | 20.09 | 19.97 | 19.99 | 3,019 | -0.17(-0.84%) |
Jun 10, 2021 | 20.19 | 20.35 | 20.09 | 20.16 | 4,696 | -0.36(-1.76%) |
Jun 09, 2021 | 20.24 | 20.52 | 20.24 | 20.52 | 827 | +0.03(+0.12%) |
Jun 08, 2021 | 20.43 | 20.56 | 20.16 | 20.50 | 3,556 | -0.02(-0.09%) |
Jun 07, 2021 | 20.94 | 20.94 | 20.51 | 20.51 | 3,414 | -0.18(-0.88%) |
Jun 04, 2021 | 21.38 | 21.38 | 20.47 | 20.70 | 6,381 | -0.91(-4.22%) |
Jun 03, 2021 | 21.74 | 21.74 | 21.38 | 21.61 | 6,336 | +0.45(+2.12%) |
Jun 02, 2021 | 21.38 | 21.38 | 21.16 | 21.16 | 645 | -0.14(-0.68%) |
Jun 01, 2021 | 21.15 | 21.36 | 21.06 | 21.30 | 48,839 | +0.17(+0.81%) |
May 28, 2021 | 21.02 | 21.13 | 20.89 | 21.13 | 3,256 | -0.01(-0.03%) |
May 27, 2021 | 21.13 | 21.22 | 21.04 | 21.14 | 1,858 | +0.04(+0.18%) |
May 26, 2021 | 21.10 | 21.10 | 21.04 | 21.10 | 6,903 | -0.13(-0.60%) |
May 25, 2021 | 21.23 | 21.32 | 21.06 | 21.23 | 1,706 | -0.03(-0.14%) |
May 24, 2021 | 21.45 | 21.45 | 21.13 | 21.26 | 3,837 | -0.92(-4.14%) |
May 21, 2021 | 21.63 | 22.22 | 21.63 | 22.18 | 4,444 | +0.21(+0.94%) |
May 20, 2021 | 22.88 | 22.88 | 21.86 | 21.97 | 141,084 | -0.93(-4.07%) |
May 19, 2021 | 24.10 | 24.10 | 22.90 | 22.90 | 5,781 | -0.13(-0.57%) |
May 18, 2021 | 22.62 | 23.07 | 22.55 | 23.03 | 3,092 | +0.26(+1.13%) |
May 17, 2021 | 22.86 | 23.11 | 22.71 | 22.78 | 10,855 | +0.31(+1.39%) |
May 14, 2021 | 23.13 | 23.20 | 22.40 | 22.46 | 11,483 | -1.23(-5.18%) |
May 13, 2021 | 23.78 | 24.05 | 23.29 | 23.69 | 19,456 | -0.53(-2.17%) |
May 12, 2021 | 23.57 | 24.39 | 23.47 | 24.22 | 24,212 | +1.28(+5.56%) |
May 11, 2021 | 23.65 | 23.89 | 22.85 | 22.94 | 21,476 | +0.18(+0.78%) |
May 10, 2021 | 22.29 | 22.79 | 22.24 | 22.76 | 7,215 | +1.14(+5.26%) |
May 07, 2021 | 21.57 | 21.71 | 21.34 | 21.63 | 3,886 | -0.51(-2.32%) |
May 06, 2021 | 22.67 | 22.79 | 22.07 | 22.14 | 75,094 | -0.23(-1.03%) |
May 05, 2021 | 22.07 | 22.37 | 21.84 | 22.37 | 4,246 | +0.03(+0.15%) |
May 04, 2021 | 21.68 | 22.75 | 21.68 | 22.34 | 9,909 | +0.92(+4.28%) |
May 03, 2021 | 21.11 | 21.46 | 21.06 | 21.42 | 3,739 | +0.21(+1.00%) |
Apr 30, 2021 | 21.15 | 21.28 | 20.83 | 21.21 | 121,020 | +0.58(+2.79%) |
Apr 29, 2021 | 20.37 | 20.90 | 20.37 | 20.63 | 6,257 | -0.13(-0.64%) |
Apr 28, 2021 | 20.68 | 20.76 | 20.64 | 20.76 | 362 | +0.24(+1.15%) |
Apr 27, 2021 | 20.44 | 20.66 | 20.42 | 20.53 | 4,271 | +0.04(+0.19%) |
Apr 26, 2021 | 20.60 | 20.75 | 20.37 | 20.49 | 17,600 | -0.27(-1.31%) |
Apr 23, 2021 | 20.82 | 20.82 | 20.75 | 20.76 | 1,943 | -0.73(-3.40%) |
Apr 22, 2021 | 20.92 | 21.64 | 20.92 | 21.49 | 3,307 | +0.49(+2.35%) |
Apr 21, 2021 | 21.49 | 21.49 | 20.92 | 21.00 | 7,008 | -0.29(-1.34%) |
Apr 20, 2021 | 21.17 | 21.57 | 20.94 | 21.28 | 3,131 | +0.26(+1.24%) |
Apr 19, 2021 | 20.56 | 21.20 | 20.56 | 21.02 | 5,415 | +0.43(+2.07%) |
Apr 16, 2021 | 20.71 | 20.71 | 20.58 | 20.60 | 735 | +0.04(+0.18%) |
Apr 15, 2021 | 21.02 | 21.02 | 20.51 | 20.56 | 4,128 | -0.75(-3.53%) |
Apr 14, 2021 | 21.22 | 21.34 | 21.14 | 21.31 | 2,457 | +0.55(+2.67%) |
Apr 13, 2021 | 20.94 | 21.04 | 20.74 | 20.76 | 2,046 | -0.46(-2.16%) |
Apr 12, 2021 | 21.21 | 21.32 | 21.16 | 21.22 | 1,282 | +0.20(+0.96%) |
Apr 09, 2021 | 21.48 | 21.59 | 21.02 | 21.02 | 13,499 | -0.37(-1.73%) |
Apr 08, 2021 | 21.59 | 21.59 | 21.39 | 21.39 | 4,230 | -0.57(-2.61%) |
Apr 07, 2021 | 22.46 | 22.46 | 21.96 | 21.96 | 2,913 | -0.30(-1.36%) |
Apr 06, 2021 | 22.30 | 22.30 | 22.06 | 22.26 | 2,498 | +0.15(+0.66%) |
Apr 05, 2021 | 22.94 | 22.94 | 22.07 | 22.12 | 11,460 | -1.09(-4.69%) |